EMCOR Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 428.92 | 428.92 | 422.24 | 426.29 | 424.75 | 303,300 |
| 2025-02-13 | 437.58 | 439.34 | 421.43 | 427.55 | 426.00 | 519,400 |
| 2025-02-12 | 433.74 | 438.71 | 431.01 | 433.49 | 431.92 | 603,900 |
| 2025-02-11 | 461.65 | 463.76 | 443.02 | 446.24 | 444.63 | 373,200 |
| 2025-02-10 | 463.37 | 469.29 | 461.00 | 466.51 | 464.82 | 345,700 |
| 2025-02-07 | 470.93 | 471.78 | 460.15 | 461.75 | 460.08 | 331,800 |
| 2025-02-06 | 460.00 | 467.70 | 457.79 | 467.17 | 465.48 | 422,000 |
| 2025-02-05 | 450.35 | 463.64 | 448.09 | 456.65 | 455.00 | 358,000 |
| 2025-02-04 | 450.28 | 452.32 | 442.55 | 445.00 | 443.39 | 386,900 |
| 2025-02-03 | 436.94 | 453.29 | 432.12 | 448.40 | 446.78 | 635,200 |
| 2025-01-31 | 453.67 | 458.32 | 441.89 | 448.06 | 446.44 | 701,500 |
| 2025-01-30 | 444.96 | 454.98 | 440.84 | 448.69 | 447.07 | 589,800 |
| 2025-01-29 | 440.73 | 450.52 | 435.00 | 439.41 | 437.82 | 506,300 |
| 2025-01-28 | 441.32 | 444.63 | 430.14 | 438.27 | 436.69 | 1,086,900 |
| 2025-01-27 | 487.12 | 487.12 | 428.93 | 430.00 | 428.45 | 1,611,000 |
| 2025-01-24 | 534.07 | 534.39 | 523.47 | 531.65 | 529.73 | 285,700 |
| 2025-01-23 | 530.42 | 533.54 | 523.50 | 531.80 | 529.88 | 365,000 |
| 2025-01-22 | 535.25 | 545.29 | 532.38 | 535.99 | 534.05 | 383,100 |
| 2025-01-21 | 516.17 | 527.51 | 510.57 | 527.16 | 525.25 | 411,700 |
| 2025-01-17 | 514.49 | 514.49 | 502.70 | 506.47 | 504.64 | 375,200 |
| 2025-01-16 | 507.07 | 516.53 | 504.89 | 510.99 | 509.14 | 313,600 |
| 2025-01-15 | 502.29 | 509.57 | 498.32 | 502.02 | 499.96 | 444,500 |
| 2025-01-14 | 473.80 | 494.41 | 471.98 | 492.91 | 490.88 | 407,500 |
| 2025-01-13 | 460.01 | 469.85 | 457.08 | 467.78 | 465.86 | 312,400 |
| 2025-01-10 | 471.50 | 471.72 | 463.39 | 467.04 | 465.12 | 351,500 |
| 2025-01-08 | 469.38 | 475.98 | 462.08 | 475.86 | 473.90 | 360,300 |
| 2025-01-07 | 479.97 | 480.85 | 456.35 | 470.18 | 468.25 | 429,800 |
| 2025-01-06 | 476.82 | 486.48 | 475.00 | 479.13 | 477.16 | 479,400 |
| 2025-01-03 | 459.52 | 474.08 | 459.52 | 473.65 | 471.70 | 390,200 |
| 2025-01-02 | 455.99 | 463.88 | 453.29 | 457.63 | 455.75 | 308,500 |
| 2024-12-31 | 457.50 | 459.47 | 452.75 | 453.90 | 452.03 | 349,800 |
| 2024-12-30 | 456.28 | 460.59 | 450.00 | 457.25 | 455.37 | 291,900 |
| 2024-12-27 | 462.60 | 464.13 | 454.52 | 459.38 | 457.49 | 177,600 |
| 2024-12-26 | 463.00 | 466.77 | 460.26 | 466.58 | 464.66 | 144,900 |
| 2024-12-24 | 464.34 | 465.49 | 461.21 | 463.49 | 461.58 | 134,900 |
| 2024-12-23 | 464.31 | 465.00 | 457.45 | 463.26 | 461.36 | 192,000 |
| 2024-12-20 | 458.61 | 470.95 | 454.74 | 465.82 | 463.90 | 867,500 |
| 2024-12-19 | 470.18 | 477.21 | 461.66 | 464.30 | 462.39 | 371,400 |
| 2024-12-18 | 479.90 | 484.91 | 464.25 | 464.42 | 462.51 | 555,700 |
| 2024-12-17 | 477.53 | 481.78 | 470.54 | 476.90 | 474.94 | 440,000 |
| 2024-12-16 | 478.74 | 487.27 | 477.00 | 484.55 | 482.56 | 343,800 |
| 2024-12-13 | 479.74 | 484.63 | 476.59 | 479.28 | 477.31 | 266,100 |
| 2024-12-12 | 481.99 | 484.54 | 476.83 | 480.25 | 478.28 | 250,000 |
| 2024-12-11 | 482.34 | 483.00 | 476.74 | 480.96 | 478.98 | 319,200 |
| 2024-12-10 | 482.59 | 485.31 | 473.65 | 474.31 | 472.36 | 349,300 |
| 2024-12-09 | 505.88 | 509.03 | 468.55 | 478.59 | 476.62 | 556,600 |
| 2024-12-06 | 513.75 | 513.75 | 504.35 | 509.03 | 506.94 | 313,300 |
| 2024-12-05 | 514.00 | 518.10 | 508.24 | 513.52 | 511.41 | 323,200 |
| 2024-12-04 | 511.04 | 514.87 | 507.38 | 514.71 | 512.59 | 336,600 |
| 2024-12-03 | 507.24 | 510.76 | 501.05 | 509.59 | 507.49 | 340,700 |
| 2024-12-02 | 511.95 | 517.74 | 505.07 | 505.09 | 503.01 | 319,100 |
| 2024-11-29 | 514.07 | 519.72 | 509.97 | 510.12 | 508.02 | 177,400 |
| 2024-11-27 | 520.00 | 522.49 | 505.27 | 507.95 | 505.86 | 391,200 |
| 2024-11-26 | 511.48 | 522.74 | 508.75 | 514.78 | 512.66 | 451,900 |
| 2024-11-25 | 507.91 | 513.15 | 503.04 | 510.99 | 508.89 | 651,300 |
| 2024-11-22 | 522.82 | 528.41 | 497.88 | 504.92 | 502.84 | 661,400 |
| 2024-11-21 | 520.00 | 532.38 | 518.50 | 526.95 | 524.78 | 397,800 |
| 2024-11-20 | 517.00 | 520.95 | 508.76 | 515.82 | 513.70 | 436,800 |
| 2024-11-19 | 497.25 | 514.24 | 495.42 | 514.00 | 511.89 | 448,900 |
| 2024-11-18 | 501.36 | 505.81 | 497.25 | 500.85 | 498.79 | 402,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-07-10 | 2:1 |
| 2006-02-13 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.4000 USD |
| 2026-07-15 | 0.4000 USD |
| 2026-04-16 | 0.4000 USD |
| 2026-01-14 | 0.4000 USD |
| 2025-10-15 | 0.2500 USD |
| 2025-07-15 | 0.2500 USD |
| 2025-04-17 | 0.2500 USD |
| 2025-01-16 | 0.2500 USD |
| 2024-10-15 | 0.2500 USD |
| 2024-07-15 | 0.2500 USD |
| 2024-04-15 | 0.2500 USD |
| 2024-01-12 | 0.1800 USD |
| 2023-10-13 | 0.1800 USD |
| 2023-07-19 | 0.1800 USD |
| 2023-04-14 | 0.1800 USD |
| 2023-01-13 | 0.1500 USD |
| 2022-10-17 | 0.1500 USD |
| 2022-07-15 | 0.1300 USD |
| 2022-04-14 | 0.1300 USD |
| 2022-01-14 | 0.1300 USD |
| 2021-10-14 | 0.1300 USD |
| 2021-07-16 | 0.1300 USD |
| 2021-04-15 | 0.1300 USD |
| 2021-01-15 | 0.1300 USD |
| 2020-10-15 | 0.0800 USD |
| 2020-07-17 | 0.0800 USD |
| 2020-04-16 | 0.0800 USD |
| 2020-01-16 | 0.0800 USD |
| 2019-10-17 | 0.0800 USD |
| 2019-07-18 | 0.0800 USD |
| 2019-04-17 | 0.0800 USD |
| 2019-01-17 | 0.0800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.